Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1992
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1992-12-31 | $8.53 | $13.11 | 5,441,600 | — | — |
| 1992-12-30 | $8.50 | $13.06 | 316,000 | — | — |
| 1992-12-29 | $8.59 | $13.21 | 121,200 | — | — |
| 1992-12-28 | $8.59 | $13.21 | 92,400 | — | — |
| 1992-12-24 | $8.56 | $13.16 | 138,800 | — | — |
| 1992-12-23 | $8.53 | $13.11 | 298,800 | — | — |
| 1992-12-22 | $8.50 | $13.06 | 566,800 | — | — |
| 1992-12-21 | $8.41 | $12.92 | 380,000 | — | — |
| 1992-12-18 | $8.44 | $12.97 | 415,200 | — | — |
| 1992-12-17 | $8.44 | $12.97 | 174,400 | — | — |
| 1992-12-16 | $8.47 | $13.01 | 146,000 | — | — |
| 1992-12-15 | $8.47 | $13.01 | 417,200 | — | — |
| 1992-12-14 | $8.47 | $13.01 | 525,200 | — | — |
| 1992-12-11 | $8.41 | $12.92 | 292,000 | — | — |
| 1992-12-10 | $8.34 | $12.82 | 373,200 | — | — |
| 1992-12-09 | $8.19 | $12.58 | 118,800 | — | — |
| 1992-12-08 | $8.09 | $12.44 | 291,600 | — | — |
| 1992-12-07 | $8.09 | $12.44 | 604,400 | — | — |
| 1992-12-04 | $8.13 | $12.49 | 134,400 | — | — |
| 1992-12-03 | $8.16 | $12.53 | 336,800 | — | — |
| 1992-12-02 | $8.09 | $12.44 | 514,400 | — | — |
| 1992-12-01 | $8.06 | $12.39 | 337,200 | — | — |
| 1992-11-30 | $8.09 | $12.44 | 172,800 | — | — |
| 1992-11-27 | $8.06 | $12.39 | 48,000 | — | — |
| 1992-11-25 | $8.06 | $12.39 | 238,400 | — | — |
| 1992-11-24 | $8.09 | $12.44 | 558,400 | — | — |
| 1992-11-23 | $8.13 | $12.49 | 152,800 | — | — |
| 1992-11-20 | $8.13 | $12.49 | 1,210,400 | — | — |
| 1992-11-19 | $8.16 | $12.53 | 186,000 | — | — |
| 1992-11-18 | $8.13 | $12.49 | 234,800 | — | — |
| 1992-11-17 | $8.06 | $12.39 | 321,600 | — | — |
| 1992-11-16 | $8.13 | $12.49 | 666,800 | — | — |
| 1992-11-13 | $8.19 | $12.58 | 121,600 | — | — |
| 1992-11-12 | $8.09 | $12.44 | 122,800 | — | — |
| 1992-11-11 | $8.13 | $12.49 | 163,200 | — | — |
| 1992-11-10 | $8.06 | $12.39 | 170,400 | — | — |
| 1992-11-09 | $8.09 | $12.44 | 175,600 | — | — |
| 1992-11-06 | $8.19 | $12.58 | 352,000 | — | — |
| 1992-11-05 | $8.16 | $12.53 | 333,200 | — | — |
| 1992-11-04 | $8.13 | $12.49 | 139,200 | — | — |
| 1992-11-03 | $8.19 | $12.58 | 153,600 | — | — |
| 1992-11-02 | $8.22 | $12.63 | 539,600 | — | — |
| 1992-10-30 | $8.25 | $12.68 | 296,800 | — | — |
| 1992-10-29 | $8.19 | $12.58 | 232,800 | — | — |
| 1992-10-28 | $8.09 | $12.44 | 154,000 | — | — |
| 1992-10-27 | $8.19 | $12.58 | 294,800 | — | — |
| 1992-10-26 | $8.22 | $12.63 | 230,000 | — | — |
| 1992-10-23 | $8.09 | $12.44 | 147,200 | — | — |
| 1992-10-22 | $8.16 | $12.53 | 156,800 | — | — |
| 1992-10-21 | $8.13 | $12.49 | 512,000 | — | — |
| 1992-10-20 | $8.22 | $12.63 | 202,800 | — | — |
| 1992-10-19 | $8.28 | $12.73 | 153,600 | — | — |
| 1992-10-16 | $8.34 | $12.82 | 258,000 | — | — |
| 1992-10-15 | $8.38 | $12.87 | 142,800 | — | — |
| 1992-10-14 | $8.38 | $12.87 | 230,400 | — | — |
| 1992-10-13 | $8.38 | $12.87 | 90,400 | — | — |
| 1992-10-12 | $8.34 | $12.82 | 421,200 | — | — |
| 1992-10-09 | $8.31 | $12.77 | 433,200 | — | — |
| 1992-10-08 | $8.38 | $12.87 | 119,600 | — | — |
| 1992-10-07 | $8.38 | $12.87 | 94,800 | — | — |
| 1992-10-06 | $8.41 | $12.92 | 2,139,600 | — | — |
| 1992-10-05 | $8.38 | $12.87 | 2,192,400 | — | — |
| 1992-10-02 | $8.59 | $12.95 | 9,936,400 | — | — |
| 1992-10-01 | $8.69 | $13.09 | 203,600 | — | — |
| 1992-09-30 | $8.66 | $13.05 | 252,800 | — | — |
| 1992-09-29 | $8.72 | $13.14 | 235,600 | — | — |
| 1992-09-28 | $8.59 | $12.95 | 616,800 | — | — |
| 1992-09-25 | $8.53 | $12.86 | 199,200 | — | — |
| 1992-09-24 | $8.47 | $12.76 | 271,200 | — | — |
| 1992-09-23 | $8.47 | $12.76 | 380,400 | — | — |
| 1992-09-22 | $8.56 | $12.90 | 428,800 | — | — |
| 1992-09-21 | $8.47 | $12.76 | 214,800 | — | — |
| 1992-09-18 | $8.44 | $12.72 | 324,400 | — | — |
| 1992-09-17 | $8.38 | $12.62 | 262,000 | — | — |
| 1992-09-16 | $8.47 | $12.76 | 324,800 | — | — |
| 1992-09-15 | $8.31 | $12.53 | 300,000 | — | — |
| 1992-09-14 | $8.34 | $12.57 | 280,000 | — | — |
| 1992-09-11 | $8.28 | $12.48 | 417,600 | — | — |
| 1992-09-10 | $8.28 | $12.48 | 583,200 | — | — |
| 1992-09-09 | $8.13 | $12.24 | 580,400 | — | — |
| 1992-09-08 | $7.81 | $11.77 | 500,000 | — | — |
| 1992-09-04 | $8.03 | $12.10 | 428,400 | — | — |
| 1992-09-03 | $8.16 | $12.29 | 263,200 | — | — |
| 1992-09-02 | $8.19 | $12.34 | 394,000 | — | — |
| 1992-09-01 | $8.28 | $12.48 | 374,800 | — | — |
| 1992-08-31 | $8.31 | $12.53 | 218,800 | — | — |
| 1992-08-28 | $8.28 | $12.48 | 260,000 | — | — |
| 1992-08-27 | $8.47 | $12.76 | 176,400 | — | — |
| 1992-08-26 | $8.50 | $12.81 | 143,600 | — | — |
| 1992-08-25 | $8.50 | $12.81 | 149,600 | — | — |
| 1992-08-24 | $8.50 | $12.81 | 212,800 | — | — |
| 1992-08-21 | $8.53 | $12.86 | 181,200 | — | — |
| 1992-08-20 | $8.56 | $12.90 | 143,600 | — | — |
| 1992-08-19 | $8.50 | $12.81 | 200,400 | — | — |
| 1992-08-18 | $8.47 | $12.76 | 254,400 | — | — |
| 1992-08-17 | $8.53 | $12.86 | 151,600 | — | — |
| 1992-08-14 | $8.53 | $12.86 | 107,600 | — | — |
| 1992-08-13 | $8.44 | $12.72 | 127,600 | — | — |
| 1992-08-12 | $8.41 | $12.67 | 204,400 | — | — |
| 1992-08-11 | $8.44 | $12.72 | 255,600 | — | — |
| 1992-08-10 | $8.50 | $12.81 | 255,200 | — | — |
| 1992-08-07 | $8.56 | $12.90 | 318,000 | — | — |
| 1992-08-06 | $8.56 | $12.90 | 334,400 | — | — |
| 1992-08-05 | $8.66 | $13.05 | 158,400 | — | — |
| 1992-08-04 | $8.66 | $13.05 | 173,600 | — | — |
| 1992-08-03 | $8.69 | $13.09 | 353,200 | — | — |
| 1992-07-31 | $8.63 | $13.00 | 544,400 | — | — |
| 1992-07-30 | $8.72 | $13.14 | 366,800 | — | — |
| 1992-07-29 | $8.63 | $13.00 | 164,400 | — | — |
| 1992-07-28 | $8.50 | $12.81 | 352,000 | — | — |
| 1992-07-27 | $8.44 | $12.72 | 197,600 | — | — |
| 1992-07-24 | $8.41 | $12.67 | 311,600 | — | — |
| 1992-07-23 | $8.41 | $12.67 | 212,800 | — | — |
| 1992-07-22 | $8.41 | $12.67 | 222,000 | — | — |
| 1992-07-21 | $8.47 | $12.76 | 347,600 | — | — |
| 1992-07-20 | $8.50 | $12.81 | 358,400 | — | — |
| 1992-07-17 | $8.63 | $13.00 | 172,400 | — | — |
| 1992-07-16 | $8.59 | $12.95 | 298,800 | — | — |
| 1992-07-15 | $8.69 | $13.09 | 181,200 | — | — |
| 1992-07-14 | $8.59 | $12.95 | 191,200 | — | — |
| 1992-07-13 | $8.59 | $12.95 | 167,200 | — | — |
| 1992-07-10 | $8.63 | $13.00 | 1,014,000 | — | — |
| 1992-07-09 | $8.69 | $13.09 | 298,400 | — | — |
| 1992-07-08 | $8.66 | $13.05 | 264,000 | — | — |
| 1992-07-07 | $8.59 | $12.95 | 1,209,200 | — | — |
| 1992-07-06 | $8.47 | $12.76 | 1,129,600 | — | — |
| 1992-07-02 | $8.47 | $12.51 | 482,400 | — | — |
| 1992-07-01 | $8.41 | $12.42 | 1,420,000 | — | — |
| 1992-06-30 | $8.31 | $12.28 | 260,800 | — | — |
| 1992-06-29 | $8.28 | $12.24 | 294,400 | — | — |
| 1992-06-26 | $8.28 | $12.24 | 202,800 | — | — |
| 1992-06-25 | $8.22 | $12.14 | 377,600 | — | — |
| 1992-06-24 | $8.25 | $12.19 | 524,000 | — | — |
| 1992-06-23 | $8.19 | $12.10 | 335,200 | — | — |
| 1992-06-22 | $8.22 | $12.14 | 343,200 | — | — |
| 1992-06-19 | $8.28 | $12.24 | 313,200 | — | — |
| 1992-06-18 | $8.25 | $12.19 | 392,400 | — | — |
| 1992-06-17 | $8.28 | $12.24 | 395,200 | — | — |
| 1992-06-16 | $8.28 | $12.24 | 408,000 | — | — |
| 1992-06-15 | $8.22 | $12.14 | 393,200 | — | — |
| 1992-06-12 | $8.28 | $12.24 | 423,200 | — | — |
| 1992-06-11 | $8.28 | $12.24 | 309,600 | — | — |
| 1992-06-10 | $8.28 | $12.24 | 444,400 | — | — |
| 1992-06-09 | $8.34 | $12.33 | 660,000 | — | — |
| 1992-06-08 | $8.25 | $12.19 | 603,200 | — | — |
| 1992-06-05 | $8.25 | $12.19 | 1,174,400 | — | — |
| 1992-06-04 | $8.25 | $12.19 | 1,326,800 | — | — |
| 1992-06-03 | $7.94 | $11.73 | 678,800 | — | — |
| 1992-06-02 | $8.03 | $11.87 | 762,400 | — | — |
| 1992-06-01 | $8.06 | $11.91 | 1,473,200 | — | — |
| 1992-05-29 | $7.81 | $11.54 | 2,539,600 | — | — |
| 1992-05-28 | $7.69 | $11.36 | 2,719,200 | — | — |
| 1992-05-27 | $8.28 | $12.24 | 1,545,600 | — | — |
| 1992-05-26 | $8.84 | $13.07 | 346,000 | — | — |
| 1992-05-22 | $9.13 | $13.48 | 715,600 | — | — |
| 1992-05-21 | $9.56 | $14.13 | 156,400 | — | — |
| 1992-05-20 | $9.66 | $14.27 | 137,200 | — | — |
| 1992-05-19 | $9.72 | $14.36 | 124,800 | — | — |
| 1992-05-18 | $9.63 | $14.22 | 75,600 | — | — |
| 1992-05-15 | $9.53 | $14.08 | 132,000 | — | — |
| 1992-05-14 | $9.59 | $14.17 | 561,200 | — | — |
| 1992-05-13 | $9.69 | $14.31 | 102,000 | — | — |
| 1992-05-12 | $9.66 | $14.27 | 120,000 | — | — |
| 1992-05-11 | $9.56 | $14.13 | 101,600 | — | — |
| 1992-05-08 | $9.53 | $14.08 | 364,400 | — | — |
| 1992-05-07 | $9.56 | $14.13 | 369,200 | — | — |
| 1992-05-06 | $9.59 | $14.17 | 136,000 | — | — |
| 1992-05-05 | $9.56 | $14.13 | 234,400 | — | — |
| 1992-05-04 | $9.44 | $13.94 | 172,400 | — | — |
| 1992-05-01 | $9.41 | $13.90 | 124,800 | — | — |
| 1992-04-30 | $9.41 | $13.90 | 124,800 | — | — |
| 1992-04-29 | $9.38 | $13.85 | 278,000 | — | — |
| 1992-04-28 | $9.31 | $13.76 | 222,400 | — | — |
| 1992-04-27 | $9.38 | $13.85 | 161,600 | — | — |
| 1992-04-24 | $9.41 | $13.90 | 138,800 | — | — |
| 1992-04-23 | $9.44 | $13.94 | 106,400 | — | — |
| 1992-04-22 | $9.44 | $13.94 | 152,000 | — | — |
| 1992-04-21 | $9.44 | $13.94 | 226,000 | — | — |
| 1992-04-20 | $9.44 | $13.94 | 288,800 | — | — |
| 1992-04-16 | $9.44 | $13.94 | 270,400 | — | — |
| 1992-04-15 | $9.38 | $13.85 | 141,200 | — | — |
| 1992-04-14 | $9.34 | $13.81 | 128,800 | — | — |
| 1992-04-13 | $9.34 | $13.81 | 158,000 | — | — |
| 1992-04-10 | $9.34 | $13.81 | 2,531,200 | — | — |
| 1992-04-09 | $9.16 | $13.53 | 311,600 | — | — |
| 1992-04-08 | $9.13 | $13.48 | 289,200 | — | — |
| 1992-04-07 | $9.16 | $13.53 | 880,800 | — | — |
| 1992-04-06 | $9.25 | $13.67 | 838,400 | — | — |
| 1992-04-03 | $9.41 | $13.65 | 199,600 | — | — |
| 1992-04-02 | $9.47 | $13.74 | 154,400 | — | — |
| 1992-04-01 | $9.47 | $13.74 | 296,800 | — | — |
| 1992-03-31 | $9.47 | $13.74 | 169,200 | — | — |
| 1992-03-30 | $9.47 | $13.74 | 140,800 | — | — |
| 1992-03-27 | $9.47 | $13.74 | 112,400 | — | — |
| 1992-03-26 | $9.53 | $13.83 | 115,600 | — | — |
| 1992-03-25 | $9.53 | $13.83 | 133,600 | — | — |
| 1992-03-24 | $9.63 | $13.97 | 98,000 | — | — |
| 1992-03-23 | $9.69 | $14.06 | 65,200 | — | — |
| 1992-03-20 | $9.66 | $14.01 | 108,000 | — | — |
| 1992-03-19 | $9.66 | $14.01 | 145,600 | — | — |
| 1992-03-18 | $9.72 | $14.11 | 102,400 | — | — |
| 1992-03-17 | $9.69 | $14.06 | 492,800 | — | — |
| 1992-03-16 | $9.59 | $13.92 | 232,000 | — | — |
| 1992-03-13 | $9.59 | $13.92 | 154,400 | — | — |
| 1992-03-12 | $9.59 | $13.92 | 322,400 | — | — |
| 1992-03-11 | $9.59 | $13.92 | 334,000 | — | — |
| 1992-03-10 | $9.72 | $14.11 | 99,200 | — | — |
| 1992-03-09 | $9.66 | $14.01 | 110,400 | — | — |
| 1992-03-06 | $9.63 | $13.97 | 114,000 | — | — |
| 1992-03-05 | $9.66 | $14.01 | 138,800 | — | — |
| 1992-03-04 | $9.72 | $14.11 | 72,000 | — | — |
| 1992-03-03 | $9.69 | $14.06 | 128,000 | — | — |
| 1992-03-02 | $9.72 | $14.11 | 318,400 | — | — |
| 1992-02-28 | $9.72 | $14.11 | 144,000 | — | — |
| 1992-02-27 | $9.63 | $13.97 | 233,600 | — | — |
| 1992-02-26 | $9.59 | $13.92 | 234,000 | — | — |
| 1992-02-25 | $9.50 | $13.79 | 540,800 | — | — |
| 1992-02-24 | $9.59 | $13.92 | 1,146,800 | — | — |
| 1992-02-21 | $9.66 | $14.01 | 254,800 | — | — |
| 1992-02-20 | $9.72 | $14.11 | 428,000 | — | — |
| 1992-02-19 | $9.72 | $14.11 | 101,600 | — | — |
| 1992-02-18 | $9.69 | $14.06 | 273,200 | — | — |
| 1992-02-14 | $9.72 | $14.11 | 98,800 | — | — |
| 1992-02-13 | $9.72 | $14.11 | 162,000 | — | — |
| 1992-02-12 | $9.72 | $14.11 | 86,000 | — | — |
| 1992-02-11 | $9.72 | $14.11 | 278,800 | — | — |
| 1992-02-10 | $9.78 | $14.20 | 315,200 | — | — |
| 1992-02-07 | $9.84 | $14.29 | 284,400 | — | — |
| 1992-02-06 | $9.91 | $14.38 | 125,200 | — | — |
| 1992-02-05 | $9.94 | $14.42 | 121,200 | — | — |
| 1992-02-04 | $9.97 | $14.47 | 139,600 | — | — |
| 1992-02-03 | $10.00 | $14.51 | 520,800 | — | — |
| 1992-01-31 | $10.03 | $14.56 | 100,400 | — | — |
| 1992-01-30 | $10.03 | $14.56 | 437,200 | — | — |
| 1992-01-29 | $10.09 | $14.65 | 82,400 | — | — |
| 1992-01-28 | $10.09 | $14.65 | 235,200 | — | — |
| 1992-01-27 | $10.13 | $14.70 | 100,400 | — | — |
| 1992-01-24 | $10.16 | $14.74 | 144,000 | — | — |
| 1992-01-23 | $10.06 | $14.60 | 186,000 | — | — |
| 1992-01-22 | $10.06 | $14.60 | 203,600 | — | — |
| 1992-01-21 | $10.03 | $14.56 | 319,600 | — | — |
| 1992-01-20 | $10.06 | $14.60 | 88,800 | — | — |
| 1992-01-17 | $10.06 | $14.60 | 153,200 | — | — |
| 1992-01-16 | $10.16 | $14.74 | 176,000 | — | — |
| 1992-01-15 | $10.25 | $14.88 | 115,200 | — | — |
| 1992-01-14 | $10.31 | $14.97 | 381,200 | — | — |
| 1992-01-13 | $10.34 | $15.01 | 273,600 | — | — |
| 1992-01-10 | $10.47 | $15.19 | 139,200 | — | — |
| 1992-01-09 | $10.56 | $15.33 | 190,800 | — | — |
| 1992-01-08 | $10.66 | $15.47 | 215,200 | — | — |
| 1992-01-07 | $10.72 | $15.56 | 1,298,400 | — | — |
| 1992-01-06 | $10.75 | $15.60 | 1,543,200 | — | — |
| 1992-01-03 | $11.00 | $15.72 | 266,000 | — | — |
| 1992-01-02 | $10.97 | $15.68 | 274,400 | — | — |